ข้อมูลรายบริษัท/หลักทรัพย์
TOP : บริษัท ไทยออยล์ จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2565 | 52.00 | 52.50 | 51.00 | 51.50 | -0.75 | -1.44 | 22,393,320 | 1,158,469.94 |
| 29/06/2565 | 51.75 | 52.50 | 51.25 | 52.25 | 0.00 | 0.00 | 8,832,477 | 459,711.45 |
| 28/06/2565 | 51.00 | 52.50 | 51.00 | 52.25 | +1.25 | +2.45 | 20,530,442 | 1,066,333.86 |
| 27/06/2565 | 50.25 | 51.25 | 50.00 | 51.00 | +1.25 | +2.51 | 20,125,408 | 1,018,959.55 |
| 24/06/2565 | 50.50 | 50.50 | 49.25 | 49.75 | -0.50 | -1.00 | 15,630,489 | 777,383.32 |
| 23/06/2565 | 50.50 | 51.00 | 49.75 | 50.25 | -0.75 | -1.47 | 16,265,405 | 817,955.26 |
| 22/06/2565 | 50.00 | 51.00 | 49.75 | 51.00 | 0.00 | 0.00 | 17,470,036 | 880,410.81 |
| 21/06/2565 | 50.00 | 51.50 | 49.25 | 51.00 | +1.50 | +3.03 | 33,358,957 | 1,686,238.98 |
| 20/06/2565 | 50.00 | 50.00 | 49.00 | 49.50 | 0.00 | 0.00 | 22,641,234 | 1,120,380.14 |
| 17/06/2565 | 50.25 | 51.00 | 48.75 | 49.50 | -3.75 | -7.04 | 64,256,422 | 3,197,791.97 |
| 16/06/2565 | 54.75 | 54.75 | 53.25 | 53.25 | -1.50 | -2.74 | 18,103,990 | 973,780.52 |
| 15/06/2565 | 55.00 | 55.25 | 53.75 | 54.75 | +0.25 | +0.46 | 19,192,625 | 1,046,200.57 |
| 14/06/2565 | 53.25 | 54.75 | 53.00 | 54.50 | +1.00 | +1.87 | 26,827,549 | 1,457,191.77 |
| 13/06/2565 | 54.50 | 55.25 | 52.25 | 53.50 | -3.25 | -5.73 | 58,792,265 | 3,132,462.90 |
| 10/06/2565 | 59.00 | 59.00 | 56.50 | 56.75 | -4.00 | -6.58 | 55,079,884 | 3,166,012.86 |
| 09/06/2565 | 61.00 | 62.25 | 60.50 | 60.75 | 0.00 | 0.00 | 29,941,500 | 1,837,208.51 |
| 08/06/2565 | 60.00 | 61.00 | 59.50 | 60.75 | +1.25 | +2.10 | 19,039,094 | 1,147,225.02 |
| 07/06/2565 | 58.00 | 59.75 | 57.75 | 59.50 | +1.25 | +2.15 | 17,958,932 | 1,063,379.56 |
| 06/06/2565 | 58.75 | 59.00 | 57.50 | 58.25 | 0.00 | 0.00 | 19,372,547 | 1,129,630.05 |
| 02/06/2565 | 56.75 | 58.50 | 56.75 | 58.25 | +0.75 | +1.30 | 10,458,972 | 607,250.11 |
| 01/06/2565 | 57.50 | 57.75 | 56.75 | 57.50 | -0.50 | -0.86 | 12,613,376 | 721,423.24 |
| 31/05/2565 | 56.75 | 58.00 | 56.75 | 58.00 | +1.50 | +2.65 | 23,832,388 | 1,372,861.32 |
| 30/05/2565 | 57.25 | 57.25 | 56.25 | 56.50 | -0.50 | -0.88 | 10,596,801 | 600,490.72 |
| 27/05/2565 | 56.75 | 57.50 | 56.50 | 57.00 | +1.00 | +1.79 | 8,177,983 | 466,223.32 |
| 26/05/2565 | 56.50 | 56.75 | 55.75 | 56.00 | -0.75 | -1.32 | 8,519,814 | 477,946.50 |
| 25/05/2565 | 57.00 | 57.00 | 56.50 | 56.75 | -0.25 | -0.44 | 7,532,563 | 427,189.72 |
| 24/05/2565 | 57.75 | 57.75 | 56.75 | 57.00 | -0.75 | -1.30 | 7,415,885 | 423,691.58 |
| 23/05/2565 | 58.00 | 58.50 | 57.50 | 57.75 | 0.00 | 0.00 | 6,030,076 | 348,850.54 |
| 20/05/2565 | 59.00 | 59.00 | 57.75 | 57.75 | +0.50 | +0.87 | 6,343,370 | 368,769.54 |
| 19/05/2565 | 57.50 | 58.25 | 57.25 | 57.25 | -1.50 | -2.55 | 6,286,137 | 362,154.70 |
| 18/05/2565 | 58.25 | 58.75 | 57.25 | 58.75 | 0.00 | 0.00 | 11,473,755 | 666,345.85 |
| 17/05/2565 | 57.00 | 58.75 | 56.75 | 58.75 | +2.75 | +4.91 | 20,550,959 | 1,190,115.36 |
| 13/05/2565 | 55.75 | 57.00 | 55.50 | 56.00 | +1.00 | +1.82 | 13,266,074 | 744,776.89 |
| 12/05/2565 | 56.25 | 56.50 | 54.50 | 55.00 | -2.00 | -3.51 | 27,243,122 | 1,508,530.63 |
| 11/05/2565 | 57.25 | 57.75 | 56.00 | 57.00 | -1.00 | -1.72 | 15,036,933 | 852,316.70 |
| 10/05/2565 | 58.00 | 59.00 | 57.00 | 58.00 | -0.75 | -1.28 | 23,090,957 | 1,336,779.67 |
| 09/05/2565 | 58.75 | 59.75 | 58.50 | 58.75 | +0.50 | +0.86 | 32,300,254 | 1,911,762.90 |
| 06/05/2565 | 57.50 | 58.50 | 56.75 | 58.25 | +0.50 | +0.87 | 21,669,084 | 1,255,150.81 |
| 05/05/2565 | 58.00 | 58.50 | 57.50 | 57.75 | +1.00 | +1.76 | 16,386,288 | 949,491.58 |
| 03/05/2565 | 56.50 | 57.50 | 56.00 | 56.75 | +0.25 | +0.44 | 18,459,183 | 1,052,653.48 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
